Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.167 5.327 4.873 5.160 480,443 +0.29(+5.88%)
Jul 30, 2020 4.740 4.927 4.740 4.873 136,808 +0.01(+0.27%)
Jul 29, 2020 4.827 4.933 4.760 4.860 188,777 +0.05(+0.97%)
Jul 28, 2020 4.820 4.900 4.773 4.813 110,823 -0.06(-1.23%)
Jul 27, 2020 5.013 5.013 4.733 4.873 286,154 -0.13(-2.66%)
Jul 24, 2020 5.060 5.153 5.000 5.007 132,748 -0.12(-2.34%)
Jul 23, 2020 5.133 5.133 4.973 5.127 133,162 +0.00(+0.00%)
Jul 22, 2020 5.027 5.167 5.013 5.127 100,906 +0.07(+1.32%)
Jul 21, 2020 4.893 5.100 4.847 5.060 300,722 +0.16(+3.27%)
Jul 20, 2020 4.960 5.000 4.893 4.900 120,403 -0.09(-1.74%)
Jul 17, 2020 4.933 5.045 4.933 4.987 155,247 +0.03(+0.54%)
Jul 16, 2020 5.040 5.100 4.887 4.960 259,261 -0.14(-2.75%)
Jul 15, 2020 5.333 5.379 4.953 5.100 432,519 -0.21(-3.89%)
Jul 14, 2020 5.187 5.307 5.113 5.307 262,972 +0.13(+2.58%)
Jul 13, 2020 5.425 5.425 5.128 5.173 429,995 -0.11(-2.08%)
Jul 10, 2020 5.270 5.354 5.206 5.283 181,616 +0.10(+2.00%)
Jul 09, 2020 5.238 5.238 5.044 5.180 155,127 -0.06(-1.11%)
Jul 08, 2020 5.167 5.309 5.148 5.238 188,860 +0.13(+2.53%)
Jul 07, 2020 5.315 5.333 5.096 5.109 248,266 -0.25(-4.70%)
Jul 06, 2020 5.328 5.419 5.212 5.361 233,129 +0.15(+2.85%)
Jul 02, 2020 4.883 5.303 4.863 5.212 302,074 +0.39(+8.03%)
Jul 01, 2020 4.683 4.870 4.649 4.825 305,918 +0.12(+2.61%)
Jun 30, 2020 4.676 4.831 4.661 4.702 164,951 -0.05(-0.95%)
Jun 29, 2020 4.618 4.844 4.618 4.747 169,372 +0.06(+1.38%)
Jun 26, 2020 4.844 4.870 4.676 4.683 214,749 -0.16(-3.33%)
Jun 25, 2020 4.857 4.947 4.766 4.844 69,532 -0.04(-0.79%)
Jun 24, 2020 4.902 4.902 4.683 4.883 149,677 -0.09(-1.82%)
Jun 23, 2020 5.070 5.089 4.876 4.973 121,986 +0.01(+0.13%)
Jun 22, 2020 5.083 5.167 4.779 4.967 297,302 -0.23(-4.47%)
Jun 19, 2020 5.232 5.290 5.135 5.199 187,190 +0.08(+1.51%)
Jun 18, 2020 5.167 5.361 5.038 5.122 197,099 -0.15(-2.82%)
Jun 17, 2020 5.496 5.547 5.225 5.270 99,569 -0.11(-2.04%)
Jun 16, 2020 5.412 5.619 5.264 5.380 235,362 +0.17(+3.22%)
Jun 15, 2020 5.018 5.361 5.012 5.212 200,567 -0.10(-1.82%)
Jun 12, 2020 5.193 5.380 5.070 5.309 205,305 +0.30(+5.93%)
Jun 11, 2020 5.031 5.303 4.758 5.012 370,198 -0.34(-6.39%)
Jun 10, 2020 5.619 5.619 5.173 5.354 227,520 -0.20(-3.60%)
Jun 09, 2020 5.619 5.703 5.424 5.554 196,216 -0.10(-1.71%)
Jun 08, 2020 5.490 5.684 5.412 5.651 296,557 +0.27(+5.04%)
Jun 05, 2020 5.399 5.516 5.199 5.380 266,772 +0.08(+1.59%)
Jun 04, 2020 5.361 5.425 5.212 5.296 314,363 -0.10(-1.80%)
Jun 03, 2020 5.328 5.548 5.319 5.393 230,149 +0.11(+2.08%)
Jun 02, 2020 5.548 5.554 5.199 5.283 283,593 -0.21(-3.88%)
Jun 01, 2020 5.303 5.538 5.277 5.496 269,473 +0.30(+5.71%)
May 29, 2020 5.102 5.412 5.043 5.199 288,139 +0.10(+1.90%)
May 28, 2020 5.503 5.684 4.941 5.102 528,674 -0.26(-4.82%)
May 27, 2020 5.232 5.438 5.025 5.361 217,039 +0.26(+5.20%)
May 26, 2020 4.941 5.193 4.896 5.096 305,381 +0.28(+5.91%)
May 22, 2020 4.676 4.876 4.650 4.812 201,434 +0.16(+3.47%)
May 21, 2020 4.540 4.683 4.540 4.650 158,085 +0.13(+2.86%)
May 20, 2020 4.547 4.637 4.495 4.521 143,009 +0.06(+1.45%)
May 19, 2020 4.508 4.627 4.334 4.456 242,151 +0.02(+0.44%)
May 18, 2020 4.540 4.592 4.366 4.437 201,522 +0.11(+2.54%)
May 15, 2020 4.263 4.437 4.101 4.327 132,070 +0.00(+0.00%)
May 14, 2020 4.146 4.403 3.878 4.327 191,587 +0.14(+3.40%)
May 13, 2020 4.612 4.612 4.101 4.185 326,381 -0.45(-9.62%)
May 12, 2020 4.715 4.896 4.560 4.631 299,086 -0.10(-2.05%)
May 11, 2020 4.838 4.934 4.695 4.728 234,518 -0.15(-3.05%)
May 08, 2020 4.683 4.941 4.650 4.876 217,536 +0.19(+3.99%)
May 07, 2020 4.805 4.967 4.528 4.689 257,520 -0.12(-2.42%)
May 06, 2020 4.392 4.857 4.381 4.805 253,637 +0.48(+11.04%)
May 05, 2020 4.605 4.799 4.211 4.327 522,018 -0.25(-5.37%)
May 04, 2020 4.792 4.876 4.547 4.573 165,524 -0.32(-6.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.